Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.860,08 +53,31 (+0,13%) Bitcoin EUR
64.280,57 +471,96 (+0,74%) CMC Crypto 200
1.514,78 +26,23 (+1,76%) Nasdaq Compositive
16.813,25 +18,38 (+0,11%) S&P 500
5.317,16 +9,03 (+0,17%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:26PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00075000 | 2024-05-20 1:42PM EDT | 75.00 | 27.70 | 27.85 | 28.50 | 0.00 | - | 1 | 1 | 83.01% |
| DIS240607C00080000 | 2024-05-10 9:30AM EDT | 80.00 | 27.02 | 23.10 | 23.50 | 0.00 | - | 1 | 0 | 74.12% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 85.00 | 20.86 | 18.10 | 18.60 | 0.00 | - | - | 2 | 61.18% |
| DIS240607C00089000 | 2024-05-16 11:00AM EDT | 89.00 | 15.21 | 14.15 | 14.65 | 0.00 | - | - | 1 | 50.88% |
| DIS240607C00090000 | 2024-05-10 3:37PM EDT | 90.00 | 15.80 | 13.20 | 13.40 | 0.00 | - | 1 | 2 | 47.95% |
| DIS240607C00095000 | 2024-05-13 11:30AM EDT | 95.00 | 8.45 | 8.15 | 8.45 | -2.85 | -25.22% | 5 | 11 | 34.03% |
| DIS240607C00097000 | 2024-05-20 2:34PM EDT | 97.00 | 6.13 | 6.30 | 6.55 | 0.00 | - | 2 | 4 | 29.54% |
| DIS240607C00098000 | 2024-05-07 3:47PM EDT | 98.00 | 8.60 | 5.35 | 5.60 | 0.00 | - | 4 | 7 | 27.03% |
| DIS240607C00099000 | 2024-05-20 2:08PM EDT | 99.00 | 4.70 | 4.50 | 4.65 | +0.65 | +16.05% | 5 | 8 | 24.29% |
| DIS240607C00100000 | 2024-05-20 2:20PM EDT | 100.00 | 3.52 | 3.70 | 3.80 | 0.00 | - | 41 | 67 | 22.66% |
| DIS240607C00101000 | 2024-05-21 1:19PM EDT | 101.00 | 2.75 | 2.92 | 3.05 | -0.08 | -2.83% | 1 | 121 | 21.73% |
| DIS240607C00102000 | 2024-05-21 3:07PM EDT | 102.00 | 2.27 | 2.21 | 2.43 | +0.08 | +3.65% | 29 | 120 | 21.51% |
| DIS240607C00103000 | 2024-05-21 2:49PM EDT | 103.00 | 1.70 | 1.63 | 1.80 | +0.10 | +6.25% | 41 | 241 | 20.34% |
| DIS240607C00104000 | 2024-05-21 2:47PM EDT | 104.00 | 1.20 | 1.20 | 1.23 | +0.02 | +1.69% | 150 | 287 | 18.86% |
| DIS240607C00105000 | 2024-05-21 2:58PM EDT | 105.00 | 0.92 | 0.85 | 0.90 | +0.07 | +8.24% | 150 | 757 | 19.09% |
| DIS240607C00106000 | 2024-05-21 2:20PM EDT | 106.00 | 0.64 | 0.62 | 0.66 | +0.05 | +8.47% | 48 | 706 | 19.51% |
| DIS240607C00107000 | 2024-05-21 2:26PM EDT | 107.00 | 0.48 | 0.45 | 0.49 | +0.04 | +9.09% | 59 | 447 | 20.09% |
| DIS240607C00108000 | 2024-05-21 2:53PM EDT | 108.00 | 0.39 | 0.35 | 0.39 | +0.04 | +11.43% | 16 | 342 | 21.19% |
| DIS240607C00109000 | 2024-05-21 1:51PM EDT | 109.00 | 0.28 | 0.27 | 0.31 | +0.02 | +7.69% | 7 | 199 | 22.17% |
| DIS240607C00110000 | 2024-05-21 1:38PM EDT | 110.00 | 0.21 | 0.22 | 0.26 | -0.02 | -8.70% | 291 | 1,737 | 23.44% |
| DIS240607C00111000 | 2024-05-21 11:34AM EDT | 111.00 | 0.22 | 0.19 | 0.22 | +0.04 | +22.22% | 13 | 539 | 24.61% |
| DIS240607C00112000 | 2024-05-21 12:32PM EDT | 112.00 | 0.15 | 0.09 | 0.18 | +0.01 | +7.14% | 1 | 438 | 25.54% |
| DIS240607C00113000 | 2024-05-17 12:00PM EDT | 113.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 3 | 94 | 26.86% |
| DIS240607C00114000 | 2024-05-20 12:42PM EDT | 114.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 4 | 151 | 28.03% |
| DIS240607C00115000 | 2024-05-21 1:53PM EDT | 115.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 119 | 328 | 29.00% |
| DIS240607C00116000 | 2024-05-20 3:57PM EDT | 116.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 1 | 152 | 35.50% |
| DIS240607C00117000 | 2024-05-16 3:30PM EDT | 117.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 26 | 168 | 37.11% |
| DIS240607C00118000 | 2024-05-20 1:20PM EDT | 118.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 8 | 126 | 33.20% |
| DIS240607C00119000 | 2024-05-20 11:48AM EDT | 119.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 50 | 86 | 40.04% |
| DIS240607C00120000 | 2024-05-20 11:53AM EDT | 120.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 153 | 215 | 38.18% |
| DIS240607C00121000 | 2024-05-21 11:34AM EDT | 121.00 | 0.04 | 0.04 | 0.18 | -0.08 | -66.67% | 5 | 31 | 42.29% |
| DIS240607C00122000 | 2024-05-20 9:33AM EDT | 122.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 26 | 39.06% |
| DIS240607C00123000 | 2024-05-16 9:57AM EDT | 123.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 2 | 27 | 46.19% |
| DIS240607C00124000 | 2024-05-20 2:44PM EDT | 124.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 26 | 46.88% |
| DIS240607C00125000 | 2024-05-17 1:30PM EDT | 125.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 153 | 47.95% |
| DIS240607C00126000 | 2024-05-17 1:06PM EDT | 126.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 15 | 80 | 50.00% |
| DIS240607C00127000 | 2024-05-15 10:28AM EDT | 127.00 | 0.13 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 42.77% |
| DIS240607C00128000 | 2024-05-21 9:40AM EDT | 128.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 305 | 41.41% |
| DIS240607C00130000 | 2024-05-16 11:21AM EDT | 130.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 115 | 250 | 41.80% |
| DIS240607C00135000 | 2024-05-20 11:56AM EDT | 135.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 44 | 51.56% |
| DIS240607C00140000 | 2024-05-06 3:52PM EDT | 140.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 12 | 49.22% |
| DIS240607C00145000 | 2024-05-06 11:05AM EDT | 145.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | - | 6 | 67.58% |
| DIS240607C00155000 | 2024-05-07 10:02AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 67.97% |
| DIS240607C00160000 | 2024-05-07 10:02AM EDT | 160.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 72.66% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607P00085000 | 2024-05-13 10:15AM EDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 5 | 39.06% |
| DIS240607P00090000 | 2024-05-21 12:39PM EDT | 90.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 140 | 90 | 28.71% |
| DIS240607P00091000 | 2024-05-21 9:54AM EDT | 91.00 | 0.04 | 0.01 | 0.17 | +0.01 | +33.33% | 60 | 32 | 34.47% |
| DIS240607P00093000 | 2024-05-17 12:36PM EDT | 93.00 | 0.09 | 0.03 | 0.19 | 0.00 | - | 1 | 1 | 30.23% |
| DIS240607P00094000 | 2024-05-20 10:11AM EDT | 94.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 5 | 43 | 22.56% |
| DIS240607P00095000 | 2024-05-21 1:19PM EDT | 95.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 848 | 236 | 21.39% |
| DIS240607P00096000 | 2024-05-21 11:16AM EDT | 96.00 | 0.08 | 0.09 | 0.12 | -0.04 | -33.33% | 26 | 128 | 20.31% |
| DIS240607P00097000 | 2024-05-21 10:34AM EDT | 97.00 | 0.11 | 0.12 | 0.15 | -0.07 | -38.89% | 3 | 97 | 18.85% |
| DIS240607P00098000 | 2024-05-21 2:01PM EDT | 98.00 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 22 | 144 | 17.82% |
| DIS240607P00099000 | 2024-05-21 10:45AM EDT | 99.00 | 0.26 | 0.28 | 0.30 | -0.19 | -42.22% | 8 | 270 | 16.90% |
| DIS240607P00100000 | 2024-05-21 3:00PM EDT | 100.00 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 23 | 882 | 16.43% |
| DIS240607P00101000 | 2024-05-21 1:58PM EDT | 101.00 | 0.70 | 0.64 | 0.69 | -0.07 | -9.09% | 3 | 161 | 15.97% |
| DIS240607P00102000 | 2024-05-21 3:00PM EDT | 102.00 | 0.97 | 0.96 | 1.01 | -0.05 | -4.90% | 3 | 167 | 15.55% |
| DIS240607P00103000 | 2024-05-21 3:08PM EDT | 103.00 | 1.40 | 1.38 | 1.42 | -0.21 | -13.04% | 45 | 217 | 14.97% |
| DIS240607P00104000 | 2024-05-21 11:19AM EDT | 104.00 | 1.77 | 1.92 | 1.98 | -0.38 | -17.67% | 16 | 158 | 14.77% |
| DIS240607P00105000 | 2024-05-21 2:53PM EDT | 105.00 | 2.60 | 2.57 | 2.66 | -0.20 | -7.14% | 11 | 293 | 14.67% |
| DIS240607P00106000 | 2024-05-21 9:50AM EDT | 106.00 | 3.05 | 3.00 | 3.45 | -0.50 | -14.08% | 6 | 161 | 14.80% |
| DIS240607P00107000 | 2024-05-21 1:04PM EDT | 107.00 | 4.37 | 4.20 | 4.30 | -0.07 | -1.58% | 2 | 105 | 14.65% |
| DIS240607P00108000 | 2024-05-21 1:43PM EDT | 108.00 | 5.29 | 5.10 | 5.25 | -0.04 | -0.75% | 1 | 48 | 15.77% |
| DIS240607P00109000 | 2024-05-20 3:55PM EDT | 109.00 | 5.62 | 6.00 | 6.20 | -0.68 | -10.79% | 1 | 71 | 16.31% |
| DIS240607P00110000 | 2024-05-20 3:55PM EDT | 110.00 | 7.30 | 6.90 | 7.20 | 0.00 | - | 14 | 125 | 18.26% |
| DIS240607P00111000 | 2024-05-09 9:52AM EDT | 111.00 | 5.58 | 7.90 | 8.25 | 0.00 | - | 1 | 56 | 22.17% |
| DIS240607P00112000 | 2024-05-16 2:22PM EDT | 112.00 | 8.57 | 8.80 | 9.30 | 0.00 | - | 3 | 184 | 25.88% |
| DIS240607P00113000 | 2024-05-15 11:02AM EDT | 113.00 | 11.11 | 9.85 | 10.20 | 0.00 | - | 8 | 56 | 24.02% |
| DIS240607P00114000 | 2024-05-17 3:05PM EDT | 114.00 | 10.62 | 10.90 | 11.40 | 0.00 | - | 19 | 140 | 32.96% |
| DIS240607P00115000 | 2024-05-17 11:39AM EDT | 115.00 | 11.87 | 11.90 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240607P00116000 | 2024-05-16 9:47AM EDT | 116.00 | 12.95 | 12.90 | 13.40 | 0.00 | - | 20 | 0 | 37.06% |
| DIS240607P00117000 | 2024-05-17 2:33PM EDT | 117.00 | 13.50 | 13.75 | 14.30 | 0.00 | - | 2 | 0 | 35.65% |
| DIS240607P00118000 | 2024-05-16 12:02PM EDT | 118.00 | 14.10 | 14.90 | 15.30 | 0.00 | - | 10 | 0 | 37.50% |
| DIS240607P00119000 | 2024-05-15 3:04PM EDT | 119.00 | 15.75 | 15.90 | 16.50 | 0.00 | - | 39 | 0 | 45.95% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 120.00 | 14.17 | 16.75 | 17.45 | 0.00 | - | 2 | 0 | 46.39% |
| DIS240607P00121000 | 2024-05-08 10:54AM EDT | 121.00 | 14.85 | 17.70 | 18.30 | 0.00 | - | - | 0 | 42.77% |
| DIS240607P00125000 | 2024-05-06 9:45AM EDT | 125.00 | 11.24 | 21.75 | 22.40 | 0.00 | - | - | 0 | 53.71% |
| DIS240607P00127000 | 2024-05-06 9:33AM EDT | 127.00 | 12.85 | 23.90 | 24.25 | 0.00 | - | - | 0 | 50.00% |
| DIS240607P00160000 | 2024-05-06 2:52PM EDT | 160.00 | 43.50 | 56.65 | 57.40 | 0.00 | - | - | 0 | 102.54% |
